Keyrus S.A. (EPA:ALKEY)
France · Delayed Price · Currency is EUR 8.20
-0.16 (-1.91%)
Dec 22, 2025, 3:54 PM CET
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 8.36 | 8.36 | 8.24 | 8.24 | - | -1.44% | 400 |
| Dec 19, 2025 | 8.40 | 8.40 | 8.32 | 8.36 | 8.36 | -0.48% | 112 |
| Dec 18, 2025 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | -0.24% | 109 |
| Dec 17, 2025 | 8.40 | 8.42 | 8.38 | 8.42 | 8.42 | 0.24% | 162 |
| Dec 16, 2025 | 8.40 | 8.46 | 8.26 | 8.40 | 8.40 | 0.24% | 1,224 |
| Dec 15, 2025 | 8.50 | 8.52 | 8.32 | 8.38 | 8.38 | -1.41% | 996 |
| Dec 12, 2025 | 8.44 | 8.50 | 8.44 | 8.50 | 8.50 | 0.71% | 11 |
| Dec 11, 2025 | 8.40 | 8.50 | 8.40 | 8.44 | 8.44 | 0.96% | 232 |
| Dec 10, 2025 | 8.28 | 8.36 | 8.28 | 8.36 | 8.36 | 0.72% | 294 |
| Dec 9, 2025 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 0.24% | 152 |
| Dec 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.73% | 167 |
| Dec 5, 2025 | 8.34 | 8.34 | 8.22 | 8.22 | 8.22 | -1.44% | 360 |
| Dec 4, 2025 | 8.32 | 8.34 | 8.30 | 8.34 | 8.34 | 0.24% | 31 |
| Dec 3, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% | 1 |
| Dec 2, 2025 | 8.34 | 8.38 | 8.30 | 8.30 | 8.30 | -0.48% | 51 |
| Dec 1, 2025 | 8.78 | 8.78 | 8.26 | 8.34 | 8.34 | -4.58% | 1,183 |
| Nov 28, 2025 | 8.74 | 8.76 | 8.74 | 8.74 | 8.74 | 0.23% | 91 |
| Nov 27, 2025 | 8.68 | 8.76 | 8.68 | 8.72 | 8.72 | 0.46% | 269 |
| Nov 26, 2025 | 8.76 | 8.76 | 8.64 | 8.68 | 8.68 | -0.91% | 377 |
| Nov 25, 2025 | 8.74 | 8.80 | 8.74 | 8.76 | 8.76 | -0.45% | 278 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.72 | 8.80 | 8.80 | 0.92% | 906 |
| Nov 21, 2025 | 8.92 | 9.00 | 8.72 | 8.72 | 8.72 | -2.02% | 2,464 |
| Nov 20, 2025 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | -0.45% | 373 |
| Nov 19, 2025 | 9.14 | 9.20 | 8.94 | 8.94 | 8.94 | -2.19% | 770 |
| Nov 18, 2025 | 8.72 | 9.84 | 8.72 | 9.14 | 9.14 | 5.06% | 5,674 |
| Nov 17, 2025 | 8.54 | 8.86 | 8.54 | 8.70 | 8.70 | 1.64% | 1,307 |
| Nov 14, 2025 | 8.34 | 8.56 | 8.34 | 8.56 | 8.56 | 3.13% | 1,259 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.22 | 8.30 | 8.30 | -0.95% | 1,273 |
| Nov 12, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 0.48% | 1,695 |
| Nov 11, 2025 | 8.38 | 8.40 | 8.14 | 8.34 | 8.34 | -0.71% | 2,220 |
| Nov 10, 2025 | 7.80 | 8.50 | 7.80 | 8.40 | 8.40 | 8.53% | 3,382 |
| Nov 7, 2025 | 7.84 | 7.90 | 7.74 | 7.74 | 7.74 | -1.53% | 1,300 |
| Nov 6, 2025 | 7.84 | 7.86 | 7.72 | 7.86 | 7.86 | 0.26% | 891 |
| Nov 5, 2025 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 1.29% | 408 |
| Nov 4, 2025 | 7.62 | 7.78 | 7.62 | 7.74 | 7.74 | 1.84% | 704 |
| Nov 3, 2025 | 7.22 | 7.76 | 7.22 | 7.60 | 7.60 | 5.26% | 3,028 |
| Oct 31, 2025 | 7.22 | 7.24 | 7.18 | 7.22 | 7.22 | -0.28% | 719 |
| Oct 30, 2025 | 7.20 | 7.28 | 7.20 | 7.24 | 7.24 | -0.28% | 699 |
| Oct 29, 2025 | 7.24 | 7.26 | 7.22 | 7.26 | 7.26 | 0.28% | 251 |
| Oct 28, 2025 | 7.20 | 7.24 | 7.16 | 7.24 | 7.24 | 0.56% | 863 |
| Oct 27, 2025 | 7.20 | 7.28 | 7.20 | 7.20 | 7.20 | 0.28% | 1,787 |
| Oct 24, 2025 | 7.16 | 7.18 | 7.14 | 7.18 | 7.18 | - | 15 |
| Oct 23, 2025 | 6.98 | 7.18 | 6.98 | 7.18 | 7.18 | 3.16% | 2,114 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.85% | 21 |
| Oct 21, 2025 | 7.00 | 7.02 | 6.96 | 7.02 | 7.02 | 0.29% | 40 |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | 112 |
| Oct 17, 2025 | 6.94 | 7.02 | 6.90 | 7.02 | 7.02 | 0.86% | 898 |
| Oct 16, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | - | 15 |
| Oct 15, 2025 | 7.00 | 7.02 | 6.90 | 6.96 | 6.96 | -0.57% | 1,272 |
| Oct 14, 2025 | 6.98 | 7.00 | 6.92 | 7.00 | 7.00 | 1.16% | 104 |